Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.78 | 34.70 | 32.61 | 34.46 | 273,522 | +1.33(+4.03%) |
Oct 28, 2022 | 35.90 | 35.90 | 32.69 | 33.12 | 267,523 | -1.19(-3.46%) |
Oct 27, 2022 | 34.27 | 34.80 | 34.05 | 34.31 | 202,935 | +0.43(+1.27%) |
Oct 26, 2022 | 34.15 | 34.62 | 33.71 | 33.88 | 240,357 | -0.06(-0.17%) |
Oct 25, 2022 | 32.55 | 34.07 | 32.29 | 33.94 | 224,580 | +1.44(+4.44%) |
Oct 24, 2022 | 32.26 | 32.56 | 31.88 | 32.50 | 192,562 | +0.31(+0.97%) |
Oct 21, 2022 | 31.65 | 32.29 | 31.15 | 32.19 | 188,610 | +0.76(+2.42%) |
Oct 20, 2022 | 31.96 | 32.41 | 31.28 | 31.43 | 191,356 | -0.63(-1.97%) |
Oct 19, 2022 | 32.13 | 32.58 | 31.77 | 32.06 | 274,987 | -0.32(-0.99%) |
Oct 18, 2022 | 32.55 | 32.89 | 31.98 | 32.38 | 204,727 | +0.57(+1.81%) |
Oct 17, 2022 | 31.17 | 31.82 | 30.95 | 31.81 | 254,631 | +1.32(+4.35%) |
Oct 14, 2022 | 30.96 | 31.09 | 30.16 | 30.48 | 198,798 | -0.30(-0.98%) |
Oct 13, 2022 | 29.84 | 31.09 | 29.53 | 30.79 | 250,918 | +0.31(+1.02%) |
Oct 12, 2022 | 31.24 | 31.24 | 30.21 | 30.47 | 369,888 | -1.25(-3.93%) |
Oct 11, 2022 | 30.92 | 32.38 | 30.92 | 31.72 | 305,874 | +0.49(+1.56%) |
Oct 10, 2022 | 30.96 | 31.58 | 30.85 | 31.23 | 199,538 | +0.58(+1.91%) |
Oct 07, 2022 | 30.72 | 30.78 | 30.24 | 30.65 | 245,460 | -0.41(-1.32%) |
Oct 06, 2022 | 30.86 | 31.24 | 30.64 | 31.06 | 223,383 | +0.09(+0.28%) |
Oct 05, 2022 | 30.42 | 30.97 | 30.42 | 30.97 | 218,922 | -0.03(-0.09%) |
Oct 04, 2022 | 29.99 | 31.00 | 29.92 | 31.00 | 293,632 | +1.48(+5.02%) |
Oct 03, 2022 | 28.43 | 29.96 | 28.09 | 29.52 | 453,638 | +1.38(+4.92%) |
Sep 30, 2022 | 28.74 | 29.37 | 27.97 | 28.14 | 776,947 | +0.11(+0.38%) |
Sep 29, 2022 | 27.80 | 28.10 | 27.21 | 28.03 | 284,839 | -0.13(-0.45%) |
Sep 28, 2022 | 27.98 | 28.33 | 27.63 | 28.16 | 224,724 | +0.38(+1.37%) |
Sep 27, 2022 | 27.70 | 28.03 | 27.22 | 27.78 | 223,635 | +0.32(+1.17%) |
Sep 26, 2022 | 27.58 | 27.95 | 27.24 | 27.45 | 206,670 | -0.20(-0.74%) |
Sep 23, 2022 | 28.41 | 28.45 | 27.40 | 27.66 | 198,393 | -1.09(-3.80%) |
Sep 22, 2022 | 29.34 | 29.42 | 28.64 | 28.75 | 222,572 | -0.72(-2.45%) |
Sep 21, 2022 | 30.05 | 30.41 | 29.42 | 29.47 | 182,009 | -0.42(-1.40%) |
Sep 20, 2022 | 30.00 | 30.24 | 29.75 | 29.89 | 180,355 | -0.47(-1.54%) |
Sep 19, 2022 | 29.35 | 30.46 | 29.35 | 30.36 | 184,978 | +0.56(+1.86%) |
Sep 16, 2022 | 30.29 | 30.52 | 29.57 | 29.80 | 1,258,329 | -0.95(-3.10%) |
Sep 15, 2022 | 31.23 | 31.54 | 30.69 | 30.76 | 230,729 | -0.66(-2.11%) |
Sep 14, 2022 | 30.92 | 31.44 | 30.66 | 31.42 | 276,126 | +0.57(+1.86%) |
Sep 13, 2022 | 31.60 | 31.72 | 30.73 | 30.85 | 234,875 | -1.62(-4.98%) |
Sep 12, 2022 | 32.09 | 32.52 | 31.96 | 32.46 | 201,534 | +0.67(+2.11%) |
Sep 09, 2022 | 31.47 | 31.96 | 31.40 | 31.79 | 161,928 | +0.69(+2.22%) |
Sep 08, 2022 | 30.52 | 31.28 | 30.33 | 31.10 | 197,128 | +0.29(+0.95%) |
Sep 07, 2022 | 30.02 | 30.85 | 29.94 | 30.81 | 192,296 | +0.75(+2.50%) |
Sep 06, 2022 | 29.92 | 30.32 | 29.71 | 30.06 | 344,971 | +0.46(+1.55%) |
Sep 02, 2022 | 30.59 | 30.59 | 29.31 | 29.60 | 180,314 | -0.56(-1.84%) |
Sep 01, 2022 | 30.20 | 30.27 | 29.75 | 30.15 | 176,810 | -0.10(-0.32%) |
Aug 31, 2022 | 31.13 | 31.13 | 30.17 | 30.25 | 198,769 | -0.84(-2.70%) |
Aug 30, 2022 | 31.15 | 31.35 | 30.74 | 31.09 | 260,956 | -0.14(-0.44%) |
Aug 29, 2022 | 31.34 | 31.83 | 31.11 | 31.23 | 104,856 | -0.41(-1.29%) |
Aug 26, 2022 | 33.12 | 33.12 | 31.56 | 31.63 | 151,558 | -1.41(-4.27%) |
Aug 25, 2022 | 32.38 | 33.13 | 32.24 | 33.05 | 119,672 | +0.93(+2.88%) |
Aug 24, 2022 | 31.89 | 32.20 | 31.72 | 32.12 | 116,242 | +0.34(+1.07%) |
Aug 23, 2022 | 31.68 | 32.22 | 31.66 | 31.78 | 108,659 | -0.13(-0.39%) |
Aug 22, 2022 | 32.59 | 32.59 | 31.85 | 31.91 | 135,946 | -1.22(-3.69%) |
Aug 19, 2022 | 34.01 | 34.06 | 33.02 | 33.13 | 125,558 | -1.06(-3.09%) |
Aug 18, 2022 | 33.91 | 34.26 | 33.89 | 34.18 | 95,136 | +0.23(+0.69%) |
Aug 17, 2022 | 34.01 | 34.26 | 33.58 | 33.95 | 119,691 | -0.49(-1.44%) |
Aug 16, 2022 | 34.00 | 34.49 | 33.76 | 34.45 | 144,844 | +0.38(+1.11%) |
Aug 15, 2022 | 33.66 | 34.39 | 33.66 | 34.07 | 167,375 | +0.07(+0.20%) |
Aug 12, 2022 | 33.81 | 34.05 | 33.46 | 34.00 | 151,886 | +0.35(+1.04%) |
Aug 11, 2022 | 33.79 | 34.20 | 33.49 | 33.65 | 189,270 | +0.23(+0.70%) |
Aug 10, 2022 | 32.94 | 33.64 | 32.85 | 33.42 | 201,677 | +1.12(+3.48%) |
Aug 09, 2022 | 32.60 | 32.60 | 32.03 | 32.29 | 142,028 | -0.24(-0.75%) |
Aug 08, 2022 | 32.97 | 33.29 | 32.31 | 32.54 | 176,540 | -0.21(-0.65%) |
Aug 05, 2022 | 32.55 | 32.90 | 32.39 | 32.75 | 150,084 | +0.02(+0.06%) |
Aug 04, 2022 | 32.95 | 33.22 | 32.59 | 32.73 | 232,374 | -0.13(-0.38%) |
Aug 03, 2022 | 32.58 | 32.98 | 31.96 | 32.86 | 179,408 | +0.39(+1.19%) |
Aug 02, 2022 | 32.61 | 32.93 | 31.95 | 32.47 | 238,869 | -0.46(-1.38%) |